Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 105.11 | 106.50 | 103.61 | 105.61 | 40,371 | +0.89(+0.85%) |
Feb 27, 2017 | 111.08 | 111.08 | 104.49 | 104.72 | 48,691 | -6.20(-5.59%) |
Feb 24, 2017 | 113.47 | 113.47 | 110.85 | 110.92 | 25,817 | -0.46(-0.41%) |
Feb 23, 2017 | 110.66 | 113.85 | 110.35 | 111.39 | 20,450 | +0.46(+0.42%) |
Feb 22, 2017 | 108.96 | 110.92 | 108.61 | 110.92 | 18,735 | +1.93(+1.77%) |
Feb 21, 2017 | 107.73 | 109.52 | 106.65 | 109.00 | 21,899 | +1.19(+1.11%) |
Feb 17, 2017 | 107.80 | 107.80 | 107.80 | 0 | -1.04(-0.96%) | |
Feb 16, 2017 | 106.92 | 110.92 | 106.11 | 108.84 | 32,863 | +1.62(+1.51%) |
Feb 15, 2017 | 111.54 | 111.81 | 107.16 | 107.23 | 42,537 | -4.20(-3.77%) |
Feb 14, 2017 | 114.24 | 114.85 | 111.16 | 111.42 | 37,179 | -2.70(-2.36%) |
Feb 13, 2017 | 115.16 | 115.31 | 113.62 | 114.12 | 21,768 | -1.46(-1.27%) |
Feb 10, 2017 | 115.31 | 116.28 | 114.53 | 115.58 | 64,190 | +0.19(+0.17%) |
Feb 09, 2017 | 118.09 | 118.14 | 114.92 | 115.39 | 38,598 | -2.54(-2.16%) |
Feb 08, 2017 | 119.28 | 120.71 | 117.47 | 117.93 | 44,680 | +0.42(+0.36%) |
Feb 07, 2017 | 116.47 | 118.70 | 115.70 | 117.51 | 73,210 | +1.04(+0.89%) |
Feb 06, 2017 | 117.32 | 118.59 | 116.36 | 116.47 | 19,510 | -0.42(-0.36%) |
Feb 03, 2017 | 118.13 | 119.94 | 116.74 | 116.89 | 33,192 | -2.43(-2.03%) |
Feb 02, 2017 | 119.78 | 121.32 | 118.55 | 119.32 | 24,445 | +0.23(+0.19%) |
Feb 01, 2017 | 120.48 | 121.71 | 118.70 | 119.09 | 30,750 | -1.93(-1.59%) |
Jan 31, 2017 | 130.57 | 130.88 | 120.94 | 121.02 | 60,676 | -7.43(-5.79%) |
Jan 30, 2017 | 125.83 | 129.91 | 125.71 | 128.45 | 30,113 | +3.43(+2.74%) |
Jan 27, 2017 | 126.75 | 126.79 | 124.71 | 125.02 | 21,096 | -2.08(-1.64%) |
Jan 26, 2017 | 125.06 | 127.67 | 123.86 | 127.10 | 21,836 | +0.73(+0.58%) |
Jan 25, 2017 | 127.10 | 128.04 | 125.68 | 126.37 | 55,036 | -2.35(-1.82%) |
Jan 24, 2017 | 128.29 | 131.99 | 127.64 | 128.72 | 29,714 | +0.50(+0.39%) |
Jan 23, 2017 | 126.64 | 129.02 | 124.75 | 128.22 | 32,426 | +2.46(+1.96%) |
Jan 20, 2017 | 124.29 | 126.43 | 123.02 | 125.75 | 34,026 | +1.12(+0.90%) |
Jan 19, 2017 | 122.67 | 125.98 | 122.67 | 124.64 | 20,908 | +2.12(+1.73%) |
Jan 18, 2017 | 123.86 | 124.71 | 122.44 | 122.52 | 70,559 | -2.43(-1.94%) |
Jan 17, 2017 | 122.29 | 125.48 | 122.29 | 124.94 | 41,803 | +4.66(+3.88%) |
Jan 13, 2017 | 120.28 | 120.28 | 120.28 | 0 | -0.73(-0.60%) | |
Jan 12, 2017 | 123.94 | 124.94 | 119.88 | 121.02 | 48,703 | -1.19(-0.98%) |
Jan 11, 2017 | 115.55 | 124.37 | 114.97 | 122.21 | 144,489 | +7.09(+6.16%) |
Jan 10, 2017 | 115.93 | 118.28 | 114.58 | 115.12 | 35,035 | -1.93(-1.65%) |
Jan 09, 2017 | 118.09 | 120.59 | 116.36 | 117.05 | 33,177 | -3.43(-2.85%) |
Jan 06, 2017 | 121.59 | 122.02 | 119.40 | 120.48 | 75,228 | -1.70(-1.39%) |
Jan 05, 2017 | 122.36 | 124.41 | 121.17 | 122.17 | 31,405 | -0.69(-0.56%) |
Jan 04, 2017 | 129.30 | 129.30 | 121.71 | 122.86 | 65,762 | -6.59(-5.09%) |
Jan 03, 2017 | 133.30 | 133.37 | 129.45 | 129.45 | 43,733 | -5.31(-3.94%) |
Dec 30, 2016 | 134.76 | 134.76 | 134.76 | 0 | +1.81(+1.36%) | |
Dec 29, 2016 | 132.34 | 134.03 | 131.26 | 132.96 | 25,735 | +0.85(+0.64%) |
Dec 28, 2016 | 128.33 | 132.51 | 128.33 | 132.11 | 18,664 | +3.08(+2.39%) |
Dec 27, 2016 | 126.87 | 129.18 | 124.52 | 129.03 | 24,048 | +1.04(+0.81%) |
Dec 23, 2016 | 127.99 | 127.99 | 127.99 | 0 | -5.89(-4.40%) | |
Dec 22, 2016 | 132.88 | 135.19 | 132.72 | 133.88 | 35,513 | +0.73(+0.55%) |
Dec 21, 2016 | 129.76 | 133.42 | 129.37 | 133.15 | 23,163 | +3.20(+2.46%) |
Dec 20, 2016 | 131.15 | 131.26 | 129.22 | 129.95 | 21,807 | -2.16(-1.63%) |
Dec 19, 2016 | 128.41 | 132.30 | 126.33 | 132.11 | 43,804 | +3.31(+2.57%) |
Dec 16, 2016 | 128.35 | 129.30 | 125.60 | 128.79 | 26,060 | -0.08(-0.06%) |
Dec 15, 2016 | 129.64 | 131.76 | 128.56 | 128.87 | 30,704 | -2.62(-1.99%) |
Dec 14, 2016 | 130.84 | 133.30 | 129.76 | 131.49 | 34,849 | -0.19(-0.15%) |
Dec 13, 2016 | 131.72 | 132.26 | 129.03 | 131.68 | 28,326 | -1.35(-1.01%) |
Dec 12, 2016 | 133.15 | 134.96 | 131.80 | 133.03 | 27,187 | +1.85(+1.41%) |
Dec 09, 2016 | 129.22 | 132.38 | 125.64 | 131.18 | 48,144 | -1.12(-0.84%) |
Dec 08, 2016 | 135.07 | 139.27 | 131.95 | 132.30 | 57,607 | -2.00(-1.49%) |
Dec 07, 2016 | 132.76 | 138.84 | 130.84 | 134.30 | 110,861 | +7.36(+5.79%) |
Dec 06, 2016 | 128.33 | 130.68 | 126.60 | 126.95 | 20,226 | -2.54(-1.96%) |
Dec 05, 2016 | 128.72 | 130.76 | 126.29 | 129.49 | 46,608 | -1.27(-0.97%) |
Dec 02, 2016 | 131.91 | 133.46 | 128.51 | 130.76 | 37,184 | -1.19(-0.90%) |